日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三光合成(7888)の株価時系列情報

三光合成(7888)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/27 873 886 870 877 74,900
2026/03/26 900 905 876 888 62,000
2026/03/25 900 907 896 900 96,000
2026/03/24 876 882 863 875 82,800
2026/03/23 858 858 837 846 117,900
2026/03/19 905 910 888 892 122,900
2026/03/18 905 925 902 925 89,700
2026/03/17 894 905 885 891 83,200
2026/03/16 885 893 875 883 66,000
2026/03/13 900 903 886 887 118,200
2026/03/12 923 929 906 913 113,300
2026/03/11 952 960 936 936 64,700
2026/03/10 936 944 922 939 115,200
2026/03/09 923 925 891 914 183,700
2026/03/06 975 990 958 983 119,400
2026/03/05 985 1,002 977 993 99,300
2026/03/04 991 998 927 946 281,600
2026/03/03 1,055 1,069 1,029 1,032 143,200
2026/03/02 1,044 1,077 1,040 1,070 119,500
2026/02/27 1,053 1,074 1,041 1,074 148,000
2026/02/26 1,069 1,077 1,034 1,035 146,100
2026/02/25 1,045 1,065 1,033 1,060 104,100
2026/02/24 1,027 1,054 1,020 1,044 159,500
2026/02/20 1,040 1,044 1,018 1,018 138,100
2026/02/19 1,054 1,054 1,036 1,048 112,500
2026/02/18 1,062 1,077 1,057 1,057 82,800
2026/02/17 1,057 1,071 1,050 1,062 82,300
2026/02/16 1,057 1,068 1,050 1,057 97,100
2026/02/13 1,070 1,088 1,048 1,054 140,100
2026/02/12 1,050 1,086 1,050 1,086 217,100
2026/02/10 1,034 1,053 1,032 1,046 102,900
2026/02/09 1,050 1,050 1,031 1,031 77,300
2026/02/06 1,025 1,037 1,018 1,036 102,600
2026/02/05 1,029 1,032 1,014 1,030 114,500
2026/02/04 1,006 1,021 1,001 1,013 118,500
2026/02/03 972 1,000 971 1,000 146,400
2026/02/02 963 984 960 960 105,700
2026/01/30 962 967 950 963 90,800
2026/01/29 956 963 941 956 91,800
2026/01/28 966 968 947 956 140,700
2026/01/27 971 978 961 975 96,800
2026/01/26 1,008 1,008 971 971 168,600
2026/01/23 1,029 1,030 1,008 1,021 88,100
2026/01/22 1,032 1,041 1,014 1,023 127,500
2026/01/21 1,011 1,038 1,000 1,029 169,800
2026/01/20 1,053 1,055 1,020 1,028 167,800
2026/01/19 1,058 1,069 1,028 1,051 208,900
2026/01/16 1,055 1,076 1,050 1,064 228,100
2026/01/15 1,052 1,078 1,032 1,054 509,200
2026/01/14 1,009 1,051 979 1,042 989,200
2026/01/13 920 921 895 904 261,400
2026/01/09 935 937 909 913 125,600
2026/01/08 934 938 922 925 128,300
2026/01/07 915 933 913 933 127,000
2026/01/06 900 922 900 920 107,500
2026/01/05 898 909 891 899 159,300

このページの先頭へ